Lloyds Banking Group plc
GULF PWR CO SR NTS
Premier Financial Bancorp Inc.

Stock Results for Applied Energetics, Inc. - AERG

DateOpenCloseVolume
2010-03-030.430.46302000
2010-03-020.410.44403100
2010-03-010.400.39164900
2010-02-260.400.40105600
2010-02-250.380.41115300
2010-02-240.380.3948700
2010-02-230.360.3815900
2010-02-220.380.3886000
2010-02-190.400.3814000
2010-02-180.390.3998300
2010-02-170.360.39157700
2010-02-160.370.3794500
2010-02-120.380.3673700
2010-02-110.360.3557400
2010-02-100.350.3539600
2010-02-090.360.3655000
2010-02-080.380.3767600
2010-02-050.360.38126700
2010-02-040.400.3724700
2010-02-030.390.3942400
2010-02-020.400.38207400
2010-02-010.350.3866000
2010-01-290.380.37111800
2010-01-280.400.3866500
2010-01-270.400.3953000
2010-01-260.370.3972200
2010-01-250.350.35198300
2010-01-220.350.34265800
2010-01-210.380.39101100
2010-01-200.380.38131400
2010-01-190.440.40218300
2010-01-150.410.42177300

Other Companies:   03-02-2008 | SurModics Inc. | 02-21-2007
Micrel Inc. | 02-02-2009 | National Semiconductor Corporation